Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3.847 | 3.969 | 3.839 | 3.920 | 7,589,846 | +0.07(+1.90%) |
Feb 28, 2008 | 3.837 | 3.885 | 3.788 | 3.847 | 5,594,404 | -0.01(-0.38%) |
Feb 27, 2008 | 3.832 | 3.927 | 3.779 | 3.861 | 15,789,675 | +0.05(+1.34%) |
Feb 26, 2008 | 3.768 | 3.850 | 3.752 | 3.810 | 3,438,799 | +0.04(+1.16%) |
Feb 25, 2008 | 3.817 | 3.837 | 3.748 | 3.766 | 4,414,540 | -0.04(-0.96%) |
Feb 22, 2008 | 3.757 | 3.817 | 3.719 | 3.803 | 3,504,699 | -0.01(-0.29%) |
Feb 21, 2008 | 3.686 | 3.870 | 3.680 | 3.814 | 33,095,722 | +0.36(+10.42%) |
Feb 20, 2008 | 3.399 | 3.463 | 3.315 | 3.454 | 7,649,436 | +0.04(+1.18%) |
Feb 19, 2008 | 3.234 | 3.459 | 3.234 | 3.413 | 12,410,827 | +0.20(+6.14%) |
Feb 18, 2008 | 3.198 | 3.233 | 3.108 | 3.216 | 5,358,229 | +0.00(+0.00%) |
Feb 15, 2008 | 3.198 | 3.233 | 3.108 | 3.216 | 5,358,229 | +0.01(+0.17%) |
Feb 14, 2008 | 3.240 | 3.258 | 3.181 | 3.211 | 5,539,488 | +0.02(+0.52%) |
Feb 13, 2008 | 3.158 | 3.233 | 3.150 | 3.194 | 2,725,496 | +0.06(+1.92%) |
Feb 12, 2008 | 3.234 | 3.280 | 3.117 | 3.134 | 4,723,937 | -0.10(-2.94%) |
Feb 11, 2008 | 3.216 | 3.267 | 3.136 | 3.229 | 3,265,886 | +0.01(+0.40%) |
Feb 08, 2008 | 3.150 | 3.229 | 3.123 | 3.216 | 3,169,636 | +0.08(+2.68%) |
Feb 07, 2008 | 3.095 | 3.167 | 3.057 | 3.132 | 3,304,248 | -0.01(-0.46%) |
Feb 06, 2008 | 3.251 | 3.322 | 3.092 | 3.147 | 4,653,129 | -0.05(-1.60%) |
Feb 05, 2008 | 3.234 | 3.286 | 3.152 | 3.198 | 4,250,525 | -0.09(-2.67%) |
Feb 04, 2008 | 3.340 | 3.379 | 3.269 | 3.286 | 4,613,185 | -0.04(-1.10%) |
Feb 01, 2008 | 3.337 | 3.370 | 3.284 | 3.322 | 4,948,434 | +0.02(+0.61%) |
Jan 31, 2008 | 3.163 | 3.340 | 3.163 | 3.302 | 5,924,864 | +0.08(+2.50%) |
Jan 30, 2008 | 3.295 | 3.311 | 3.183 | 3.222 | 6,364,533 | -0.07(-2.16%) |
Jan 29, 2008 | 3.355 | 3.393 | 3.254 | 3.293 | 3,820,931 | -0.06(-1.74%) |
Jan 28, 2008 | 3.386 | 3.386 | 3.298 | 3.351 | 8,666,756 | -0.05(-1.45%) |
Jan 25, 2008 | 3.406 | 3.479 | 3.379 | 3.401 | 5,091,123 | +0.01(+0.43%) |
Jan 24, 2008 | 3.234 | 3.468 | 3.198 | 3.386 | 8,000,204 | +0.10(+3.00%) |
Jan 23, 2008 | 3.256 | 3.329 | 3.103 | 3.287 | 18,926,324 | -0.04(-1.15%) |
Jan 22, 2008 | 3.198 | 3.335 | 3.117 | 3.326 | 8,528,741 | -0.09(-2.73%) |
Jan 21, 2008 | 3.439 | 3.496 | 3.371 | 3.419 | 3,559,965 | +0.00(+0.00%) |
Jan 18, 2008 | 3.439 | 3.496 | 3.371 | 3.419 | 3,559,965 | -0.02(-0.53%) |
Jan 17, 2008 | 3.454 | 3.545 | 3.412 | 3.437 | 4,573,110 | -0.01(-0.37%) |
Jan 16, 2008 | 3.450 | 3.580 | 3.399 | 3.450 | 5,748,240 | -0.06(-1.62%) |
Jan 15, 2008 | 3.538 | 3.558 | 3.428 | 3.507 | 8,478,854 | -0.05(-1.39%) |
Jan 14, 2008 | 3.508 | 3.587 | 3.508 | 3.556 | 5,456,990 | +0.06(+1.67%) |
Jan 11, 2008 | 3.481 | 3.582 | 3.452 | 3.498 | 5,342,714 | -0.02(-0.62%) |
Jan 10, 2008 | 3.454 | 3.578 | 3.454 | 3.519 | 4,834,284 | +0.07(+1.90%) |
Jan 09, 2008 | 3.525 | 3.549 | 3.408 | 3.454 | 6,032,913 | -0.01(-0.32%) |
Jan 08, 2008 | 3.457 | 3.538 | 3.437 | 3.465 | 2,053,340 | -0.01(-0.21%) |
Jan 07, 2008 | 3.441 | 3.490 | 3.430 | 3.472 | 2,691,052 | +0.01(+0.16%) |
Jan 04, 2008 | 3.479 | 3.521 | 3.430 | 3.466 | 4,787,522 | -0.03(-0.99%) |
Jan 03, 2008 | 3.423 | 3.561 | 3.419 | 3.501 | 5,536,565 | +0.08(+2.41%) |
Jan 02, 2008 | 3.472 | 3.536 | 3.397 | 3.419 | 4,620,305 | -0.05(-1.32%) |
Jan 01, 2008 | 3.434 | 3.496 | 3.410 | 3.465 | 4,264,064 | +0.00(+0.00%) |
Dec 31, 2007 | 3.434 | 3.496 | 3.410 | 3.465 | 4,264,064 | -0.01(-0.21%) |
Dec 28, 2007 | 3.472 | 3.490 | 3.426 | 3.472 | 3,175,420 | -0.01(-0.16%) |
Dec 27, 2007 | 3.554 | 3.558 | 3.457 | 3.477 | 2,831,624 | -0.05(-1.55%) |
Dec 26, 2007 | 3.545 | 3.572 | 3.518 | 3.532 | 1,976,720 | -0.01(-0.36%) |
Dec 24, 2007 | 3.507 | 3.576 | 3.505 | 3.545 | 1,876,826 | +0.04(+1.25%) |
Dec 21, 2007 | 3.485 | 3.561 | 3.472 | 3.501 | 4,247,652 | +0.02(+0.52%) |
Dec 20, 2007 | 3.474 | 3.512 | 3.412 | 3.483 | 2,513,859 | +0.01(+0.26%) |
Dec 19, 2007 | 3.620 | 3.620 | 3.445 | 3.474 | 11,462,678 | -0.15(-4.04%) |
Dec 18, 2007 | 3.627 | 3.685 | 3.578 | 3.620 | 3,109,729 | -0.01(-0.25%) |
Dec 17, 2007 | 3.675 | 3.684 | 3.609 | 3.629 | 5,737,564 | -0.03(-0.75%) |
Dec 14, 2007 | 3.669 | 3.717 | 3.656 | 3.656 | 2,130,261 | -0.06(-1.57%) |
Dec 13, 2007 | 3.680 | 3.719 | 3.638 | 3.715 | 3,335,868 | -0.01(-0.20%) |
Dec 12, 2007 | 3.715 | 3.841 | 3.693 | 3.722 | 6,086,094 | -0.01(-0.29%) |
Dec 11, 2007 | 3.825 | 3.832 | 3.699 | 3.733 | 3,423,723 | -0.04(-0.97%) |
Dec 10, 2007 | 3.814 | 3.845 | 3.742 | 3.770 | 3,732,780 | -0.03(-0.77%) |
Dec 07, 2007 | 3.755 | 3.834 | 3.731 | 3.799 | 2,714,069 | +0.02(+0.48%) |
Dec 06, 2007 | 3.794 | 3.870 | 3.762 | 3.781 | 2,206,728 | -0.00(-0.05%) |
Dec 05, 2007 | 3.821 | 3.829 | 3.752 | 3.783 | 2,454,806 | +0.03(+0.68%) |
Dec 04, 2007 | 3.742 | 3.814 | 3.722 | 3.757 | 6,345,336 | +0.05(+1.43%) |
Dec 03, 2007 | 3.733 | 3.762 | 3.671 | 3.704 | 3,117,336 | +0.00(+0.00%) |
Nov 30, 2007 | 3.746 | 3.770 | 3.678 | 3.704 | 4,373,332 | +0.03(+0.80%) |
Nov 29, 2007 | 3.565 | 3.733 | 3.565 | 3.675 | 11,276,039 | +0.06(+1.72%) |
Nov 28, 2007 | 3.545 | 3.651 | 3.510 | 3.613 | 6,050,923 | +0.08(+2.22%) |
Nov 27, 2007 | 3.518 | 3.596 | 3.490 | 3.534 | 4,211,063 | +0.01(+0.21%) |
Nov 26, 2007 | 3.483 | 3.602 | 3.474 | 3.527 | 5,661,343 | +0.01(+0.36%) |
Nov 23, 2007 | 3.445 | 3.538 | 3.445 | 3.514 | 2,805,120 | +0.05(+1.37%) |
Nov 21, 2007 | 3.424 | 3.516 | 3.393 | 3.466 | 6,290,775 | -0.02(-0.47%) |
Nov 20, 2007 | 3.386 | 3.496 | 3.381 | 3.483 | 5,671,177 | +0.07(+2.09%) |
Nov 19, 2007 | 3.472 | 3.472 | 3.373 | 3.412 | 3,578,210 | -0.06(-1.74%) |
Nov 16, 2007 | 3.477 | 3.516 | 3.393 | 3.472 | 3,593,659 | +0.00(+0.11%) |
Nov 15, 2007 | 3.472 | 3.527 | 3.413 | 3.468 | 3,060,936 | -0.06(-1.61%) |
Nov 14, 2007 | 3.512 | 3.572 | 3.481 | 3.525 | 4,367,526 | +0.01(+0.42%) |
Nov 13, 2007 | 3.508 | 3.580 | 3.430 | 3.510 | 5,109,527 | +0.05(+1.37%) |
Nov 12, 2007 | 3.439 | 3.549 | 3.404 | 3.463 | 8,685,045 | -0.04(-1.20%) |
Nov 09, 2007 | 3.470 | 3.543 | 3.435 | 3.505 | 9,511,213 | -0.04(-1.18%) |
Nov 08, 2007 | 3.684 | 3.772 | 3.406 | 3.547 | 43,835,404 | -0.52(-12.88%) |
Nov 07, 2007 | 4.037 | 4.177 | 3.993 | 4.071 | 10,363,123 | -0.11(-2.66%) |
Nov 06, 2007 | 4.269 | 4.294 | 4.022 | 4.183 | 10,808,144 | -0.05(-1.12%) |
Nov 05, 2007 | 4.135 | 4.386 | 4.095 | 4.230 | 18,756,020 | +0.05(+1.09%) |
Nov 02, 2007 | 4.230 | 4.241 | 4.066 | 4.185 | 14,631,340 | +0.09(+2.19%) |
Nov 01, 2007 | 3.779 | 4.183 | 3.697 | 4.095 | 19,653,106 | +0.29(+7.69%) |
Oct 31, 2007 | 3.719 | 3.834 | 3.706 | 3.803 | 7,558,407 | +0.11(+3.07%) |
Oct 30, 2007 | 3.859 | 3.876 | 3.658 | 3.689 | 9,657,787 | -0.07(-1.99%) |
Oct 29, 2007 | 3.686 | 3.927 | 3.686 | 3.764 | 12,920,461 | +0.12(+3.41%) |
Oct 26, 2007 | 3.609 | 3.671 | 3.591 | 3.640 | 4,737,098 | +0.06(+1.68%) |
Oct 25, 2007 | 3.653 | 3.708 | 3.541 | 3.580 | 3,070,765 | -0.06(-1.56%) |
Oct 24, 2007 | 3.631 | 3.669 | 3.439 | 3.636 | 7,128,446 | -0.03(-0.95%) |
Oct 23, 2007 | 3.673 | 3.746 | 3.647 | 3.671 | 4,700,334 | +0.03(+0.95%) |
Oct 22, 2007 | 3.567 | 3.742 | 3.523 | 3.636 | 5,943,099 | -0.01(-0.25%) |
Oct 19, 2007 | 3.757 | 3.790 | 3.602 | 3.646 | 6,079,013 | -0.10(-2.73%) |
Oct 18, 2007 | 3.625 | 3.879 | 3.565 | 3.748 | 16,386,546 | +0.09(+2.55%) |
Oct 17, 2007 | 3.490 | 3.680 | 3.487 | 3.655 | 13,152,006 | +0.22(+6.44%) |
Oct 16, 2007 | 3.543 | 3.569 | 3.419 | 3.434 | 6,057,998 | -0.08(-2.39%) |
Oct 15, 2007 | 3.395 | 3.722 | 3.328 | 3.518 | 18,618,354 | +0.12(+3.38%) |
Oct 12, 2007 | 3.435 | 3.468 | 3.373 | 3.402 | 7,798,927 | +0.00(+0.00%) |
Oct 11, 2007 | 3.244 | 3.587 | 3.227 | 3.402 | 28,473,512 | +0.21(+6.70%) |
Oct 10, 2007 | 3.152 | 3.227 | 3.152 | 3.189 | 4,802,149 | +0.03(+0.93%) |
Oct 09, 2007 | 3.161 | 3.275 | 3.141 | 3.159 | 8,081,908 | +0.01(+0.46%) |
Oct 08, 2007 | 3.106 | 3.163 | 3.106 | 3.145 | 3,359,251 | +0.03(+1.00%) |
Oct 05, 2007 | 3.074 | 3.134 | 3.070 | 3.114 | 4,364,626 | +0.05(+1.49%) |
Oct 04, 2007 | 3.017 | 3.121 | 3.013 | 3.068 | 5,225,281 | +0.04(+1.39%) |
Oct 03, 2007 | 3.064 | 3.097 | 3.015 | 3.026 | 4,262,477 | -0.02(-0.78%) |
Oct 02, 2007 | 3.066 | 3.081 | 3.024 | 3.050 | 6,063,175 | -0.01(-0.42%) |
Oct 01, 2007 | 3.086 | 3.143 | 3.026 | 3.063 | 9,065,086 | -0.03(-0.83%) |
Sep 28, 2007 | 3.117 | 3.132 | 3.066 | 3.088 | 4,045,148 | -0.01(-0.29%) |
Sep 27, 2007 | 3.152 | 3.152 | 3.061 | 3.097 | 4,589,052 | -0.01(-0.41%) |
Sep 26, 2007 | 3.192 | 3.196 | 3.017 | 3.110 | 11,746,458 | -0.09(-2.69%) |
Sep 25, 2007 | 3.170 | 3.253 | 3.169 | 3.196 | 6,236,193 | -0.00(-0.06%) |
Sep 24, 2007 | 3.203 | 3.276 | 3.191 | 3.198 | 6,536,527 | +0.03(+0.81%) |
Sep 21, 2007 | 3.207 | 3.222 | 3.165 | 3.172 | 2,806,374 | -0.01(-0.23%) |
Sep 20, 2007 | 3.216 | 3.233 | 3.163 | 3.180 | 3,420,477 | -0.04(-1.19%) |
Sep 19, 2007 | 3.198 | 3.249 | 3.192 | 3.218 | 3,686,198 | +0.02(+0.51%) |
Sep 18, 2007 | 3.181 | 3.258 | 3.161 | 3.201 | 3,247,411 | +0.03(+1.04%) |
Sep 17, 2007 | 3.154 | 3.214 | 3.143 | 3.169 | 1,559,932 | +0.00(+0.06%) |
Sep 14, 2007 | 3.134 | 3.223 | 3.121 | 3.167 | 2,351,174 | -0.02(-0.63%) |
Sep 13, 2007 | 3.201 | 3.203 | 3.143 | 3.187 | 2,570,839 | -0.01(-0.46%) |
Sep 12, 2007 | 3.130 | 3.227 | 3.088 | 3.201 | 3,718,234 | +0.03(+0.92%) |
Sep 11, 2007 | 3.167 | 3.267 | 3.163 | 3.172 | 4,298,447 | -0.01(-0.34%) |
Sep 10, 2007 | 3.176 | 3.214 | 3.118 | 3.183 | 3,684,743 | +0.01(+0.35%) |
Sep 07, 2007 | 3.070 | 3.231 | 3.033 | 3.172 | 7,493,881 | +0.04(+1.28%) |
Sep 06, 2007 | 3.035 | 3.183 | 3.035 | 3.132 | 7,910,445 | +0.10(+3.19%) |
Sep 05, 2007 | 2.999 | 3.052 | 2.999 | 3.035 | 2,713,758 | -0.00(-0.12%) |
Sep 04, 2007 | 2.960 | 3.070 | 2.960 | 3.039 | 4,324,934 | +0.02(+0.54%) |
Aug 31, 2007 | 2.964 | 3.024 | 2.949 | 3.022 | 4,437,853 | +0.05(+1.72%) |
Aug 30, 2007 | 2.926 | 2.977 | 2.926 | 2.971 | 3,888,516 | +0.00(+0.12%) |
Aug 29, 2007 | 2.926 | 2.991 | 2.926 | 2.968 | 4,397,526 | +0.04(+1.25%) |
Aug 28, 2007 | 2.960 | 2.973 | 2.902 | 2.931 | 3,679,309 | -0.07(-2.19%) |
Aug 27, 2007 | 2.980 | 3.068 | 2.946 | 2.997 | 4,877,680 | -0.01(-0.18%) |
Aug 24, 2007 | 2.949 | 3.006 | 2.896 | 3.002 | 4,895,466 | +0.07(+2.37%) |
Aug 23, 2007 | 2.924 | 3.079 | 2.923 | 2.933 | 19,031,614 | +0.13(+4.70%) |
Aug 22, 2007 | 2.650 | 2.832 | 2.619 | 2.801 | 12,526,651 | +0.24(+9.50%) |
Aug 21, 2007 | 2.631 | 2.631 | 2.533 | 2.558 | 7,655,581 | -0.08(-3.05%) |
Aug 20, 2007 | 2.690 | 2.717 | 2.577 | 2.639 | 4,352,679 | -0.04(-1.57%) |
Aug 17, 2007 | 2.582 | 2.697 | 2.525 | 2.681 | 7,214,807 | +0.13(+5.09%) |
Aug 16, 2007 | 2.558 | 2.659 | 2.458 | 2.551 | 12,814,766 | -0.06(-2.38%) |
Aug 15, 2007 | 2.615 | 2.714 | 2.582 | 2.613 | 14,936,228 | +0.01(+0.35%) |
Aug 14, 2007 | 2.852 | 2.855 | 2.580 | 2.604 | 18,611,860 | -0.23(-8.06%) |
Aug 13, 2007 | 2.796 | 2.920 | 2.748 | 2.832 | 15,493,046 | +0.09(+3.40%) |
Aug 10, 2007 | 2.767 | 2.865 | 2.695 | 2.739 | 13,618,217 | -0.08(-2.85%) |
Aug 09, 2007 | 2.968 | 2.968 | 2.798 | 2.820 | 9,113,479 | -0.16(-5.34%) |
Aug 08, 2007 | 2.988 | 3.013 | 2.929 | 2.979 | 8,330,971 | +0.03(+1.12%) |
Aug 07, 2007 | 2.924 | 2.979 | 2.915 | 2.946 | 6,158,944 | -0.01(-0.37%) |
Aug 06, 2007 | 3.030 | 3.048 | 2.896 | 2.957 | 5,587,481 | -0.06(-1.88%) |
Aug 03, 2007 | 3.015 | 3.079 | 3.004 | 3.013 | 2,976,841 | -0.04(-1.32%) |
Aug 02, 2007 | 3.030 | 3.085 | 3.008 | 3.053 | 5,414,354 | +0.03(+0.85%) |
Aug 01, 2007 | 3.096 | 3.152 | 2.999 | 3.028 | 6,633,423 | -0.08(-2.59%) |
Jul 31, 2007 | 3.159 | 3.159 | 3.097 | 3.108 | 3,727,384 | -0.01(-0.29%) |
Jul 30, 2007 | 3.035 | 3.154 | 2.980 | 3.117 | 7,130,263 | +0.08(+2.71%) |
Jul 27, 2007 | 3.106 | 3.117 | 2.993 | 3.035 | 4,846,170 | -0.04(-1.25%) |
Jul 26, 2007 | 3.158 | 3.163 | 3.048 | 3.074 | 6,914,467 | -0.08(-2.44%) |
Jul 25, 2007 | 3.165 | 3.201 | 3.108 | 3.150 | 3,655,284 | -0.02(-0.69%) |
Jul 24, 2007 | 3.203 | 3.227 | 3.156 | 3.172 | 3,434,339 | -0.06(-1.75%) |
Jul 23, 2007 | 3.271 | 3.289 | 3.201 | 3.229 | 4,089,519 | -0.04(-1.12%) |
Jul 20, 2007 | 3.307 | 3.320 | 3.249 | 3.265 | 2,807,359 | -0.06(-1.92%) |
Jul 19, 2007 | 3.326 | 3.335 | 3.289 | 3.329 | 4,427,526 | +0.03(+0.94%) |
Jul 18, 2007 | 3.326 | 3.335 | 3.258 | 3.298 | 3,376,906 | -0.06(-1.69%) |
Jul 17, 2007 | 3.307 | 3.373 | 3.293 | 3.355 | 4,730,044 | +0.05(+1.49%) |
Jul 16, 2007 | 3.344 | 3.351 | 3.273 | 3.306 | 9,154,277 | -0.09(-2.74%) |
Jul 13, 2007 | 3.446 | 3.457 | 3.355 | 3.399 | 6,941,151 | -0.04(-1.27%) |
Jul 12, 2007 | 3.476 | 3.494 | 3.432 | 3.443 | 6,739,966 | -0.03(-0.89%) |
Jul 11, 2007 | 3.419 | 3.488 | 3.412 | 3.474 | 3,859,320 | +0.04(+1.22%) |
Jul 10, 2007 | 3.508 | 3.508 | 3.404 | 3.432 | 4,518,030 | -0.08(-2.39%) |
Jul 09, 2007 | 3.505 | 3.525 | 3.474 | 3.516 | 9,541,432 | +0.06(+1.85%) |
Jul 06, 2007 | 3.508 | 3.536 | 3.435 | 3.452 | 8,404,762 | -0.03(-0.84%) |
Jul 05, 2007 | 3.455 | 3.516 | 3.392 | 3.481 | 18,689,376 | +0.16(+4.84%) |
Jul 03, 2007 | 3.307 | 3.337 | 3.287 | 3.320 | 5,249,348 | +0.01(+0.28%) |
Jul 02, 2007 | 3.196 | 3.348 | 3.196 | 3.311 | 15,212,084 | +0.20(+6.46%) |
Jun 29, 2007 | 3.083 | 3.134 | 3.075 | 3.110 | 4,456,317 | +0.02(+0.53%) |
Jun 28, 2007 | 3.070 | 3.101 | 3.033 | 3.094 | 4,931,885 | +0.02(+0.71%) |
Jun 27, 2007 | 3.042 | 3.085 | 3.019 | 3.072 | 4,276,048 | +0.00(+0.06%) |
Jun 26, 2007 | 3.088 | 3.110 | 3.046 | 3.070 | 2,493,792 | -0.01(-0.30%) |
Jun 25, 2007 | 3.106 | 3.138 | 3.063 | 3.079 | 3,144,386 | -0.02(-0.65%) |
Jun 22, 2007 | 3.099 | 3.152 | 3.097 | 3.099 | 4,815,486 | -0.02(-0.59%) |
Jun 21, 2007 | 3.136 | 3.150 | 3.106 | 3.117 | 5,160,476 | -0.03(-1.10%) |
Jun 20, 2007 | 3.187 | 3.187 | 3.110 | 3.152 | 4,777,463 | -0.03(-1.09%) |
Jun 19, 2007 | 3.167 | 3.196 | 3.167 | 3.187 | 2,297,888 | +0.01(+0.23%) |
Jun 18, 2007 | 3.191 | 3.200 | 3.148 | 3.180 | 4,828,357 | -0.01(-0.46%) |
Jun 15, 2007 | 3.220 | 3.240 | 3.187 | 3.194 | 3,919,380 | -0.01(-0.40%) |
Jun 14, 2007 | 3.220 | 3.253 | 3.180 | 3.207 | 7,885,277 | -0.02(-0.74%) |
Jun 13, 2007 | 3.244 | 3.271 | 3.198 | 3.231 | 4,420,111 | -0.01(-0.39%) |
Jun 12, 2007 | 3.289 | 3.298 | 3.207 | 3.244 | 6,882,721 | -0.06(-1.93%) |
Jun 11, 2007 | 3.335 | 3.375 | 3.296 | 3.307 | 2,984,026 | -0.04(-1.31%) |
Jun 08, 2007 | 3.289 | 3.360 | 3.280 | 3.351 | 4,504,409 | +0.07(+2.17%) |
Jun 07, 2007 | 3.315 | 3.377 | 3.275 | 3.280 | 4,128,713 | -0.09(-2.55%) |
Jun 06, 2007 | 3.286 | 3.381 | 3.286 | 3.366 | 6,129,540 | +0.03(+0.77%) |
Jun 05, 2007 | 3.291 | 3.359 | 3.280 | 3.340 | 7,109,101 | +0.01(+0.33%) |
Jun 04, 2007 | 3.296 | 3.337 | 3.289 | 3.329 | 5,453,346 | +0.00(+0.11%) |
Jun 01, 2007 | 3.307 | 3.348 | 3.307 | 3.326 | 10,447,656 | +0.03(+0.83%) |
May 31, 2007 | 3.254 | 3.307 | 3.251 | 3.299 | 8,234,174 | +0.02(+0.67%) |
May 30, 2007 | 3.178 | 3.287 | 3.178 | 3.276 | 11,498,430 | +0.02(+0.62%) |
May 29, 2007 | 3.218 | 3.286 | 3.218 | 3.256 | 11,542,067 | +0.10(+3.12%) |
May 25, 2007 | 3.127 | 3.216 | 3.127 | 3.158 | 3,439,133 | +0.01(+0.47%) |
May 24, 2007 | 3.203 | 3.216 | 3.101 | 3.143 | 5,890,295 | -0.08(-2.55%) |
May 23, 2007 | 3.271 | 3.289 | 3.205 | 3.225 | 4,779,794 | -0.06(-1.84%) |
May 22, 2007 | 3.256 | 3.298 | 3.218 | 3.286 | 11,999,757 | -0.06(-1.69%) |
May 21, 2007 | 3.289 | 3.362 | 3.289 | 3.342 | 14,805,644 | +0.08(+2.58%) |
May 18, 2007 | 3.282 | 3.300 | 3.236 | 3.258 | 5,451,578 | +0.02(+0.68%) |
May 17, 2007 | 3.225 | 3.244 | 3.203 | 3.236 | 2,473,248 | +0.00(+0.06%) |
May 16, 2007 | 3.262 | 3.271 | 3.225 | 3.234 | 2,812,672 | -0.01(-0.45%) |
May 15, 2007 | 3.293 | 3.296 | 3.247 | 3.249 | 2,343,080 | -0.03(-0.95%) |
May 14, 2007 | 3.322 | 3.322 | 3.262 | 3.280 | 3,292,214 | -0.01(-0.44%) |
May 11, 2007 | 3.262 | 3.340 | 3.245 | 3.295 | 4,360,510 | +0.04(+1.24%) |
May 10, 2007 | 3.278 | 3.306 | 3.236 | 3.254 | 2,269,475 | -0.03(-1.06%) |
May 09, 2007 | 3.233 | 3.337 | 3.207 | 3.289 | 4,147,495 | +0.03(+1.01%) |
May 08, 2007 | 3.251 | 3.287 | 3.233 | 3.256 | 1,843,876 | +0.01(+0.17%) |
May 07, 2007 | 3.306 | 3.306 | 3.236 | 3.251 | 2,210,482 | -0.02(-0.61%) |
May 04, 2007 | 3.289 | 3.313 | 3.267 | 3.271 | 2,334,034 | +0.00(+0.00%) |
May 03, 2007 | 3.264 | 3.309 | 3.242 | 3.271 | 3,247,170 | +0.01(+0.17%) |
May 02, 2007 | 3.271 | 3.293 | 3.242 | 3.265 | 3,652,696 | -0.02(-0.67%) |
May 01, 2007 | 3.291 | 3.328 | 3.220 | 3.287 | 6,745,707 | -0.02(-0.50%) |
Apr 30, 2007 | 3.415 | 3.426 | 3.282 | 3.304 | 10,397,052 | -0.19(-5.39%) |
Apr 27, 2007 | 3.514 | 3.571 | 3.485 | 3.492 | 6,740,782 | -0.01(-0.21%) |
Apr 26, 2007 | 3.399 | 3.512 | 3.388 | 3.499 | 10,398,633 | +0.10(+3.07%) |
Apr 25, 2007 | 3.317 | 3.413 | 3.317 | 3.395 | 5,902,936 | +0.08(+2.37%) |
Apr 24, 2007 | 3.333 | 3.379 | 3.298 | 3.317 | 2,826,961 | -0.03(-0.82%) |
Apr 23, 2007 | 3.381 | 3.398 | 3.329 | 3.344 | 3,833,763 | -0.04(-1.13%) |
Apr 20, 2007 | 3.408 | 3.457 | 3.346 | 3.382 | 3,462,199 | -0.01(-0.32%) |
Apr 19, 2007 | 3.362 | 3.448 | 3.362 | 3.393 | 5,692,219 | -0.04(-1.07%) |
Apr 18, 2007 | 3.339 | 3.454 | 3.304 | 3.430 | 10,682,704 | +0.12(+3.47%) |
Apr 17, 2007 | 3.377 | 3.417 | 3.307 | 3.315 | 9,158,184 | +0.07(+2.31%) |
Apr 16, 2007 | 3.167 | 3.300 | 3.167 | 3.240 | 4,478,032 | +0.07(+2.31%) |
Apr 13, 2007 | 3.152 | 3.181 | 3.143 | 3.167 | 1,850,804 | -0.01(-0.23%) |
Apr 12, 2007 | 3.108 | 3.185 | 3.108 | 3.174 | 3,533,128 | +0.06(+1.88%) |
Apr 11, 2007 | 3.117 | 3.145 | 3.094 | 3.116 | 4,567,140 | -0.00(-0.06%) |
Apr 10, 2007 | 3.159 | 3.198 | 3.086 | 3.117 | 7,721,760 | -0.05(-1.61%) |
Apr 09, 2007 | 3.158 | 3.198 | 3.150 | 3.169 | 4,016,473 | +0.01(+0.46%) |
Apr 05, 2007 | 3.161 | 3.201 | 3.136 | 3.154 | 3,895,088 | -0.01(-0.40%) |
Apr 04, 2007 | 3.225 | 3.225 | 3.156 | 3.167 | 6,042,708 | -0.04(-1.25%) |
Apr 03, 2007 | 3.244 | 3.278 | 3.191 | 3.207 | 6,224,745 | -0.02(-0.62%) |
Apr 02, 2007 | 3.278 | 3.280 | 3.148 | 3.227 | 6,861,778 | -0.01(-0.45%) |
Mar 30, 2007 | 3.245 | 3.300 | 3.229 | 3.242 | 4,341,111 | +0.01(+0.40%) |
Mar 29, 2007 | 3.284 | 3.287 | 3.200 | 3.229 | 3,521,740 | -0.05(-1.39%) |
Mar 28, 2007 | 3.306 | 3.306 | 3.238 | 3.275 | 4,795,632 | -0.05(-1.43%) |
Mar 27, 2007 | 3.331 | 3.355 | 3.309 | 3.322 | 2,523,108 | -0.01(-0.16%) |
Mar 26, 2007 | 3.317 | 3.351 | 3.289 | 3.328 | 2,737,694 | +0.00(+0.00%) |
Mar 23, 2007 | 3.328 | 3.371 | 3.302 | 3.328 | 5,200,769 | +0.02(+0.50%) |
Mar 22, 2007 | 3.395 | 3.421 | 3.306 | 3.311 | 7,556,929 | -0.06(-1.90%) |
Mar 21, 2007 | 3.346 | 3.393 | 3.326 | 3.375 | 7,180,144 | +0.05(+1.48%) |
Mar 20, 2007 | 3.351 | 3.351 | 3.289 | 3.326 | 3,934,796 | -0.01(-0.16%) |
Mar 19, 2007 | 3.353 | 3.401 | 3.311 | 3.331 | 3,272,376 | +0.02(+0.50%) |
Mar 16, 2007 | 3.326 | 3.368 | 3.286 | 3.315 | 4,503,003 | -0.01(-0.44%) |
Mar 15, 2007 | 3.349 | 3.392 | 3.318 | 3.329 | 4,755,869 | +0.00(+0.11%) |
Mar 14, 2007 | 3.349 | 3.382 | 3.275 | 3.326 | 6,538,618 | -0.02(-0.66%) |
Mar 13, 2007 | 3.430 | 3.455 | 3.344 | 3.348 | 4,520,958 | -0.08(-2.40%) |
Mar 12, 2007 | 3.450 | 3.472 | 3.382 | 3.430 | 5,969,241 | +0.06(+1.73%) |
Mar 09, 2007 | 3.439 | 3.477 | 3.296 | 3.371 | 11,613,920 | -0.08(-2.43%) |
Mar 08, 2007 | 3.514 | 3.556 | 3.437 | 3.455 | 7,006,536 | -0.03(-0.99%) |
Mar 07, 2007 | 3.631 | 3.647 | 3.481 | 3.490 | 8,528,566 | -0.14(-3.73%) |
Mar 06, 2007 | 3.547 | 3.635 | 3.541 | 3.625 | 6,486,449 | +0.13(+3.71%) |
Mar 05, 2007 | 3.609 | 3.611 | 3.483 | 3.496 | 7,725,880 | -0.14(-3.92%) |
Mar 02, 2007 | 3.667 | 3.742 | 3.611 | 3.638 | 3,804,759 | -0.05(-1.44%) |